Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 72.63 | 73.48 | 71.04 | 72.40 | 664,603 | -1.03(-1.41%) |
Sep 27, 2018 | 72.89 | 73.95 | 72.67 | 73.44 | 395,300 | +0.83(+1.15%) |
Sep 26, 2018 | 71.22 | 73.16 | 71.14 | 72.60 | 494,559 | +1.01(+1.41%) |
Sep 25, 2018 | 70.71 | 71.62 | 70.19 | 71.60 | 356,933 | +0.92(+1.31%) |
Sep 24, 2018 | 71.43 | 71.43 | 70.29 | 70.67 | 505,191 | -0.84(-1.18%) |
Sep 21, 2018 | 72.78 | 72.88 | 70.93 | 71.51 | 541,761 | -1.68(-2.29%) |
Sep 20, 2018 | 72.75 | 73.52 | 71.07 | 73.19 | 491,781 | +0.57(+0.79%) |
Sep 19, 2018 | 72.29 | 73.82 | 71.54 | 72.62 | 473,514 | +0.62(+0.86%) |
Sep 18, 2018 | 72.18 | 72.81 | 70.63 | 72.00 | 612,846 | -0.53(-0.74%) |
Sep 17, 2018 | 69.99 | 73.03 | 69.99 | 72.54 | 620,528 | +1.85(+2.62%) |
Sep 14, 2018 | 69.76 | 71.19 | 69.42 | 70.69 | 608,585 | +0.95(+1.37%) |
Sep 13, 2018 | 69.95 | 70.51 | 68.74 | 69.74 | 745,813 | +0.04(+0.05%) |
Sep 12, 2018 | 70.40 | 72.45 | 69.70 | 69.70 | 421,438 | +0.58(+0.84%) |
Sep 11, 2018 | 70.34 | 70.56 | 68.71 | 69.12 | 507,131 | -1.57(-2.22%) |
Sep 10, 2018 | 69.72 | 71.27 | 69.72 | 70.69 | 461,503 | +1.28(+1.84%) |
Sep 07, 2018 | 68.87 | 70.07 | 68.61 | 69.41 | 507,908 | +0.57(+0.83%) |
Sep 06, 2018 | 68.46 | 69.62 | 67.80 | 68.84 | 797,333 | -0.10(-0.14%) |
Sep 05, 2018 | 69.07 | 70.32 | 68.68 | 68.94 | 674,561 | -0.58(-0.83%) |
Sep 04, 2018 | 72.03 | 72.22 | 69.21 | 69.52 | 616,855 | -2.97(-4.10%) |
Aug 31, 2018 | 72.49 | 72.49 | 72.49 | 0 | +1.67(+2.36%) | |
Aug 30, 2018 | 73.12 | 73.50 | 70.45 | 70.83 | 638,939 | -2.57(-3.50%) |
Aug 29, 2018 | 72.69 | 73.80 | 72.51 | 73.39 | 388,684 | +0.35(+0.48%) |
Aug 28, 2018 | 75.10 | 75.10 | 72.95 | 73.04 | 378,920 | -1.61(-2.15%) |
Aug 27, 2018 | 74.36 | 75.20 | 74.24 | 74.65 | 381,485 | +0.66(+0.89%) |
Aug 24, 2018 | 72.49 | 75.07 | 72.36 | 73.99 | 727,030 | +2.09(+2.91%) |
Aug 23, 2018 | 73.09 | 73.54 | 71.45 | 71.90 | 473,728 | -1.55(-2.11%) |
Aug 22, 2018 | 75.13 | 75.35 | 72.73 | 73.45 | 616,728 | -2.06(-2.73%) |
Aug 21, 2018 | 78.05 | 78.05 | 75.49 | 75.52 | 506,419 | -2.03(-2.61%) |
Aug 20, 2018 | 76.77 | 77.90 | 76.11 | 77.55 | 439,821 | +0.92(+1.21%) |
Aug 17, 2018 | 77.76 | 77.76 | 75.44 | 76.62 | 510,359 | -1.18(-1.51%) |
Aug 16, 2018 | 79.58 | 80.33 | 77.71 | 77.80 | 469,806 | -1.75(-2.20%) |
Aug 15, 2018 | 78.78 | 80.08 | 78.71 | 79.55 | 461,390 | +0.29(+0.36%) |
Aug 14, 2018 | 75.99 | 79.76 | 75.99 | 79.26 | 594,595 | +3.63(+4.80%) |
Aug 13, 2018 | 76.11 | 77.68 | 74.29 | 75.63 | 819,735 | +1.30(+1.75%) |
Aug 10, 2018 | 73.17 | 75.07 | 73.13 | 74.33 | 1,109,771 | -1.09(-1.44%) |
Aug 09, 2018 | 82.56 | 83.30 | 75.13 | 75.41 | 2,387,044 | -12.87(-14.57%) |
Aug 08, 2018 | 87.85 | 88.49 | 87.16 | 88.28 | 465,297 | +0.79(+0.90%) |
Aug 07, 2018 | 87.08 | 88.21 | 86.63 | 87.49 | 420,574 | +0.92(+1.07%) |
Aug 06, 2018 | 85.77 | 86.64 | 85.18 | 86.56 | 242,612 | +0.76(+0.89%) |
Aug 03, 2018 | 83.68 | 86.31 | 83.38 | 85.80 | 336,821 | +2.33(+2.79%) |
Aug 02, 2018 | 84.25 | 84.76 | 82.36 | 83.47 | 469,294 | -1.53(-1.79%) |
Aug 01, 2018 | 87.45 | 87.99 | 84.72 | 84.99 | 345,677 | -2.34(-2.68%) |
Jul 31, 2018 | 87.07 | 88.03 | 85.82 | 87.33 | 420,271 | +0.47(+0.54%) |
Jul 30, 2018 | 87.68 | 88.40 | 86.57 | 86.87 | 170,482 | -1.10(-1.25%) |
Jul 27, 2018 | 87.78 | 88.77 | 87.37 | 87.97 | 220,795 | +0.36(+0.41%) |
Jul 26, 2018 | 85.55 | 88.41 | 85.45 | 87.61 | 345,262 | +1.70(+1.97%) |
Jul 25, 2018 | 85.45 | 86.31 | 84.89 | 85.92 | 294,336 | +0.54(+0.63%) |
Jul 24, 2018 | 86.66 | 87.99 | 85.04 | 85.38 | 266,207 | -1.12(-1.30%) |
Jul 23, 2018 | 86.79 | 86.98 | 85.71 | 86.50 | 283,890 | -0.54(-0.62%) |
Jul 20, 2018 | 86.88 | 88.22 | 86.58 | 87.04 | 324,991 | -0.47(-0.53%) |
Jul 19, 2018 | 87.79 | 88.68 | 87.35 | 87.50 | 323,889 | -1.52(-1.70%) |
Jul 18, 2018 | 87.68 | 89.52 | 87.42 | 89.02 | 326,286 | +1.95(+2.24%) |
Jul 17, 2018 | 86.18 | 87.64 | 85.94 | 87.07 | 463,307 | +0.91(+1.05%) |
Jul 16, 2018 | 87.58 | 88.35 | 86.08 | 86.17 | 509,289 | -1.20(-1.38%) |
Jul 13, 2018 | 86.23 | 87.88 | 86.23 | 87.37 | 315,944 | +1.01(+1.17%) |
Jul 12, 2018 | 85.04 | 86.46 | 84.09 | 86.36 | 357,502 | +2.19(+2.60%) |
Jul 11, 2018 | 87.24 | 87.24 | 83.99 | 84.17 | 485,387 | -4.12(-4.66%) |
Jul 10, 2018 | 88.91 | 89.27 | 87.37 | 88.29 | 534,598 | -0.63(-0.71%) |
Jul 09, 2018 | 88.35 | 89.29 | 87.78 | 88.91 | 329,745 | +0.79(+0.90%) |
Jul 06, 2018 | 87.02 | 88.28 | 86.89 | 88.12 | 231,866 | +1.10(+1.27%) |
Jul 05, 2018 | 86.93 | 87.34 | 86.22 | 87.02 | 580,407 | +0.75(+0.87%) |
Jul 03, 2018 | 86.27 | 86.27 | 86.27 | 0 | +1.17(+1.37%) |